Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.31 | 49.31 | 49.30 | 49.30 | 145,987 | -0.01(-0.02%) |
May 28, 2015 | 49.29 | 49.31 | 49.29 | 49.31 | 134,229 | +0.00(+0.00%) |
May 27, 2015 | 49.31 | 49.33 | 49.30 | 49.31 | 2,078,646 | -0.01(-0.02%) |
May 26, 2015 | 49.33 | 49.34 | 49.30 | 49.32 | 297,638 | -0.01(-0.02%) |
May 22, 2015 | 49.34 | 49.33 | 49.33 | 49.33 | 368,837 | +0.00(+0.00%) |
May 21, 2015 | 49.30 | 49.33 | 49.30 | 49.33 | 293,879 | +0.01(+0.02%) |
May 20, 2015 | 49.30 | 49.33 | 49.29 | 49.32 | 534,289 | -0.01(-0.02%) |
May 19, 2015 | 49.31 | 49.33 | 49.28 | 49.33 | 861,277 | +0.04(+0.08%) |
May 18, 2015 | 49.31 | 49.31 | 49.28 | 49.29 | 487,052 | -0.01(-0.02%) |
May 15, 2015 | 49.30 | 49.31 | 49.30 | 49.30 | 188,429 | +0.01(+0.02%) |
May 14, 2015 | 49.30 | 49.31 | 49.28 | 49.29 | 238,480 | -0.01(-0.02%) |
May 13, 2015 | 49.29 | 49.32 | 49.27 | 49.30 | 577,654 | +0.00(+0.00%) |
May 12, 2015 | 49.28 | 49.30 | 49.28 | 49.30 | 353,957 | +0.00(+0.00%) |
May 11, 2015 | 49.30 | 49.31 | 49.26 | 49.30 | 282,302 | +0.01(+0.02%) |
May 08, 2015 | 49.27 | 49.30 | 49.27 | 49.29 | 151,437 | +0.02(+0.04%) |
May 07, 2015 | 49.27 | 49.30 | 49.25 | 49.27 | 359,425 | +0.00(+0.00%) |
May 06, 2015 | 49.26 | 49.29 | 49.26 | 49.27 | 212,378 | +0.01(+0.02%) |
May 05, 2015 | 49.31 | 49.31 | 49.25 | 49.26 | 1,083,801 | -0.02(-0.04%) |
May 04, 2015 | 49.30 | 49.30 | 49.26 | 49.28 | 417,470 | -0.01(-0.02%) |
May 01, 2015 | 49.26 | 49.32 | 49.26 | 49.29 | 336,548 | -0.01(-0.02%) |
Apr 30, 2015 | 49.27 | 49.32 | 49.26 | 49.30 | 438,266 | -0.01(-0.02%) |
Apr 29, 2015 | 49.29 | 49.31 | 49.25 | 49.31 | 188,383 | +0.01(+0.02%) |
Apr 28, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 714,433 | +0.02(+0.04%) |
Apr 27, 2015 | 49.24 | 49.30 | 49.24 | 49.28 | 307,774 | -0.01(-0.02%) |
Apr 24, 2015 | 49.26 | 49.29 | 49.25 | 49.29 | 246,264 | +0.05(+0.10%) |
Apr 23, 2015 | 49.26 | 49.29 | 49.23 | 49.24 | 3,391,291 | -0.03(-0.06%) |
Apr 22, 2015 | 49.25 | 49.28 | 49.25 | 49.27 | 362,739 | +0.01(+0.02%) |
Apr 21, 2015 | 49.27 | 49.29 | 49.23 | 49.26 | 1,960,946 | +0.01(+0.02%) |
Apr 20, 2015 | 49.26 | 49.30 | 49.24 | 49.25 | 271,061 | -0.04(-0.08%) |
Apr 17, 2015 | 49.25 | 49.30 | 49.25 | 49.29 | 186,610 | +0.03(+0.06%) |
Apr 16, 2015 | 49.25 | 49.29 | 49.24 | 49.26 | 268,304 | -0.01(-0.02%) |
Apr 15, 2015 | 49.27 | 49.29 | 49.24 | 49.27 | 920,112 | +0.00(+0.00%) |
Apr 14, 2015 | 49.25 | 49.29 | 49.24 | 49.27 | 361,502 | +0.01(+0.02%) |
Apr 13, 2015 | 49.25 | 49.27 | 49.24 | 49.26 | 434,017 | +0.00(+0.00%) |
Apr 10, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 219,012 | -0.01(-0.02%) |
Apr 09, 2015 | 49.24 | 49.28 | 49.24 | 49.27 | 397,534 | +0.00(+0.00%) |
Apr 08, 2015 | 49.27 | 49.28 | 49.24 | 49.27 | 2,594,393 | -0.01(-0.02%) |
Apr 07, 2015 | 49.26 | 49.28 | 49.24 | 49.28 | 161,468 | +0.03(+0.06%) |
Apr 06, 2015 | 49.25 | 49.27 | 49.23 | 49.25 | 256,152 | -0.04(-0.09%) |
Apr 02, 2015 | 49.23 | 49.30 | 49.30 | 49.30 | 249,695 | +0.02(+0.05%) |
Apr 01, 2015 | 49.25 | 49.28 | 49.24 | 49.27 | 345,433 | +0.01(+0.02%) |
Mar 31, 2015 | 49.28 | 49.28 | 49.26 | 49.26 | 513,429 | +0.00(+0.00%) |
Mar 30, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 341,671 | +0.00(+0.00%) |
Mar 27, 2015 | 49.26 | 49.28 | 49.23 | 49.26 | 595,081 | +0.03(+0.06%) |
Mar 26, 2015 | 49.26 | 49.28 | 49.23 | 49.23 | 508,049 | -0.01(-0.02%) |
Mar 25, 2015 | 49.29 | 49.31 | 49.24 | 49.24 | 840,015 | -0.03(-0.06%) |
Mar 24, 2015 | 49.25 | 49.29 | 49.25 | 49.27 | 528,295 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 49.30 | 49.26 | 49.26 | 433,663 | -0.02(-0.04%) |
Mar 20, 2015 | 49.30 | 49.30 | 49.28 | 49.28 | 210,188 | -0.01(-0.02%) |
Mar 19, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 197,085 | +0.00(+0.00%) |
Mar 18, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 881,670 | +0.00(+0.00%) |
Mar 17, 2015 | 49.30 | 49.30 | 49.27 | 49.29 | 256,216 | -0.01(-0.02%) |
Mar 16, 2015 | 49.28 | 49.31 | 49.28 | 49.30 | 165,882 | +0.00(+0.00%) |
Mar 13, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 161,798 | +0.00(+0.00%) |
Mar 12, 2015 | 49.27 | 49.31 | 49.27 | 49.30 | 493,723 | +0.01(+0.02%) |
Mar 11, 2015 | 49.30 | 49.30 | 49.25 | 49.29 | 368,435 | +0.00(+0.00%) |
Mar 10, 2015 | 49.30 | 49.31 | 49.26 | 49.29 | 414,879 | -0.01(-0.02%) |
Mar 09, 2015 | 49.31 | 49.31 | 49.27 | 49.30 | 171,292 | +0.00(+0.00%) |
Mar 06, 2015 | 49.27 | 49.30 | 49.27 | 49.30 | 323,563 | +0.00(+0.00%) |
Mar 05, 2015 | 49.23 | 49.31 | 49.23 | 49.30 | 865,718 | +0.07(+0.14%) |
Mar 04, 2015 | 49.20 | 49.24 | 49.21 | 49.23 | 593,960 | +0.02(+0.04%) |
Mar 03, 2015 | 49.23 | 49.26 | 49.21 | 49.21 | 684,223 | -0.01(-0.02%) |